AbbVie Inc. (ABBV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250321C00085000 | 2024-04-22 1:28PM EDT | 85.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABBV250321C00090000 | 2024-04-11 9:55AM EDT | 90.00 | 78.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV250321C00100000 | 2024-04-17 10:56AM EDT | 100.00 | 65.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV250321C00110000 | 2024-04-11 10:51AM EDT | 110.00 | 58.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV250321C00125000 | 2024-04-10 1:19PM EDT | 125.00 | 46.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV250321C00135000 | 2024-04-26 12:39PM EDT | 135.00 | 30.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV250321C00140000 | 2024-04-25 2:01PM EDT | 140.00 | 33.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV250321C00145000 | 2024-04-09 11:25AM EDT | 145.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV250321C00150000 | 2024-04-25 2:16PM EDT | 150.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABBV250321C00155000 | 2024-04-29 11:30AM EDT | 155.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABBV250321C00160000 | 2024-04-29 1:36PM EDT | 160.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV250321C00165000 | 2024-04-26 1:10PM EDT | 165.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| ABBV250321C00170000 | 2024-04-26 1:26PM EDT | 170.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 1.56% |
| ABBV250321C00175000 | 2024-04-26 3:56PM EDT | 175.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ABBV250321C00180000 | 2024-04-29 12:34PM EDT | 180.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 3.13% |
| ABBV250321C00185000 | 2024-04-26 1:05PM EDT | 185.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABBV250321C00190000 | 2024-04-29 9:37AM EDT | 190.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ABBV250321C00195000 | 2024-04-26 3:26PM EDT | 195.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ABBV250321C00200000 | 2024-04-29 11:15AM EDT | 200.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ABBV250321C00210000 | 2024-04-29 3:19PM EDT | 210.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ABBV250321C00220000 | 2024-04-26 12:27PM EDT | 220.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABBV250321C00230000 | 2024-04-11 11:09AM EDT | 230.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABBV250321C00250000 | 2024-04-25 10:29AM EDT | 250.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250321P00095000 | 2024-04-15 3:45PM EDT | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ABBV250321P00100000 | 2024-04-11 3:03PM EDT | 100.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ABBV250321P00105000 | 2024-04-22 1:40PM EDT | 105.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV250321P00110000 | 2024-04-29 11:31AM EDT | 110.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABBV250321P00115000 | 2024-04-29 10:07AM EDT | 115.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ABBV250321P00120000 | 2024-04-26 3:45PM EDT | 120.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABBV250321P00125000 | 2024-04-29 12:43PM EDT | 125.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABBV250321P00130000 | 2024-04-26 11:30AM EDT | 130.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABBV250321P00135000 | 2024-04-29 9:42AM EDT | 135.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| ABBV250321P00140000 | 2024-04-29 2:02PM EDT | 140.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABBV250321P00145000 | 2024-04-26 11:13AM EDT | 145.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ABBV250321P00150000 | 2024-04-26 10:41AM EDT | 150.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ABBV250321P00155000 | 2024-04-29 10:32AM EDT | 155.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ABBV250321P00160000 | 2024-04-29 2:02PM EDT | 160.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ABBV250321P00165000 | 2024-04-26 12:13PM EDT | 165.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ABBV250321P00170000 | 2024-04-25 2:34PM EDT | 170.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV250321P00175000 | 2024-04-26 12:18PM EDT | 175.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ABBV250321P00180000 | 2024-04-10 9:34AM EDT | 180.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABBV250321P00185000 | 2024-04-05 11:55AM EDT | 185.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ABBV250321P00190000 | 2024-04-05 11:11AM EDT | 190.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.